Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspira Technologies Oxy B.H.N. Ltd (NQ: IINN )

1.220 -0.030 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 15, 2024 1.260 1.270 1.170 1.220 173,300 -0.03(-2.40%)
Nov 14, 2024 1.300 1.300 1.220 1.250 108,318 -0.02(-1.57%)
Nov 13, 2024 1.340 1.360 1.230 1.270 182,320 -0.07(-5.22%)
Nov 12, 2024 1.390 1.401 1.310 1.340 150,089 -0.04(-2.90%)
Nov 11, 2024 1.390 1.420 1.350 1.380 107,588 +0.01(+0.73%)
Nov 08, 2024 1.380 1.450 1.350 1.370 383,148 +0.01(+0.74%)
Nov 07, 2024 1.340 1.400 1.330 1.360 279,880 +0.07(+5.43%)
Nov 06, 2024 1.330 1.330 1.250 1.290 150,782 +0.01(+0.78%)
Nov 05, 2024 1.290 1.340 1.250 1.280 175,705 -0.01(-0.78%)
Nov 04, 2024 1.310 1.328 1.280 1.290 105,789 -0.01(-0.77%)
Nov 01, 2024 1.270 1.320 1.255 1.300 106,862 +0.05(+4.00%)
Oct 31, 2024 1.360 1.360 1.250 1.250 108,083 -0.08(-6.02%)
Oct 30, 2024 1.330 1.360 1.310 1.330 49,107 +0.00(+0.00%)
Oct 29, 2024 1.330 1.380 1.310 1.330 69,031 -0.01(-0.75%)
Oct 28, 2024 1.370 1.380 1.330 1.340 46,676 -0.01(-0.74%)
Oct 25, 2024 1.360 1.380 1.350 1.350 42,200 -0.01(-0.74%)
Oct 24, 2024 1.400 1.410 1.350 1.360 76,002 -0.03(-2.16%)
Oct 23, 2024 1.450 1.450 1.380 1.390 117,022 -0.05(-3.47%)
Oct 22, 2024 1.440 1.450 1.370 1.440 277,659 +0.04(+2.86%)
Oct 21, 2024 1.420 1.430 1.370 1.400 84,020 +0.00(+0.00%)
Oct 18, 2024 1.410 1.430 1.360 1.400 185,559 +0.02(+1.45%)
Oct 17, 2024 1.400 1.410 1.320 1.380 134,308 +0.00(+0.00%)
Oct 16, 2024 1.400 1.480 1.350 1.380 324,918 +0.00(+0.00%)
Oct 15, 2024 1.410 1.410 1.360 1.380 44,400 -0.01(-0.72%)
Oct 14, 2024 1.410 1.420 1.381 1.390 78,757 +0.02(+1.46%)
Oct 11, 2024 1.410 1.410 1.360 1.370 57,747 +0.01(+0.80%)
Oct 10, 2024 1.440 1.450 1.330 1.359 249,520 -0.04(-2.92%)
Oct 09, 2024 1.440 1.440 1.380 1.400 90,895 +0.01(+1.08%)
Oct 08, 2024 1.400 1.450 1.340 1.385 137,439 +0.02(+1.10%)
Oct 07, 2024 1.400 1.400 1.310 1.370 139,723 -0.00(-0.01%)
Oct 04, 2024 1.420 1.449 1.350 1.370 174,014 -0.01(-0.72%)
Oct 03, 2024 1.340 1.490 1.300 1.380 277,823 +0.07(+5.75%)
Oct 02, 2024 1.380 1.380 1.300 1.305 95,639 -0.02(-1.14%)
Oct 01, 2024 1.450 1.490 1.300 1.320 403,616 -0.05(-3.65%)
Sep 30, 2024 1.400 1.470 1.300 1.370 336,598 -0.02(-1.44%)
Sep 27, 2024 1.290 1.420 1.270 1.390 225,728 +0.12(+9.47%)
Sep 26, 2024 1.270 1.300 1.250 1.270 99,220 +0.01(+0.78%)
Sep 25, 2024 1.220 1.270 1.200 1.260 45,059 +0.04(+3.28%)
Sep 24, 2024 1.220 1.230 1.150 1.220 78,778 +0.01(+0.83%)
Sep 23, 2024 1.260 1.260 1.200 1.210 23,069 -0.01(-0.82%)
Sep 20, 2024 1.230 1.250 1.181 1.220 21,536 -0.04(-3.17%)
Sep 19, 2024 1.260 1.260 1.160 1.260 31,722 +0.00(+0.00%)
Sep 18, 2024 1.300 1.300 1.250 1.260 87,091 -0.03(-2.33%)
Sep 17, 2024 1.290 1.300 1.262 1.290 79,347 -0.01(-0.77%)
Sep 16, 2024 1.190 1.300 1.170 1.300 119,264 +0.09(+7.45%)
Sep 13, 2024 1.120 1.230 1.100 1.210 1,125,437 +0.06(+5.21%)
Sep 12, 2024 1.110 1.150 1.090 1.150 14,710 +0.03(+2.68%)
Sep 11, 2024 1.120 1.140 1.110 1.120 11,565 +0.00(+0.00%)
Sep 10, 2024 1.065 1.160 1.060 1.120 38,523 +0.03(+2.75%)
Sep 09, 2024 1.090 1.126 1.090 1.090 15,572 +0.01(+0.46%)
Sep 06, 2024 1.140 1.140 1.050 1.085 83,641 -0.04(-3.13%)
Sep 05, 2024 1.080 1.170 1.070 1.120 31,458 -0.02(-1.76%)
Sep 04, 2024 1.120 1.190 1.107 1.140 28,239 +0.02(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.